Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 112.44 | 114.63 | 110.33 | 113.35 | 4,621,109 | +1.05(+0.94%) |
Mar 28, 2008 | 110.65 | 113.66 | 110.65 | 112.30 | 5,405,085 | +3.73(+3.43%) |
Mar 27, 2008 | 112.70 | 112.85 | 108.19 | 108.57 | 3,991,971 | -4.39(-3.88%) |
Mar 26, 2008 | 110.93 | 114.01 | 108.47 | 112.96 | 5,931,574 | +1.67(+1.50%) |
Mar 25, 2008 | 108.09 | 112.92 | 107.10 | 111.29 | 5,500,645 | +5.42(+5.11%) |
Mar 24, 2008 | 103.19 | 109.31 | 102.76 | 105.88 | 5,341,125 | +3.54(+3.46%) |
Mar 21, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,556,445 | +0.00(+0.00%) |
Mar 20, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,555,773 | +4.18(+4.26%) |
Mar 19, 2008 | 107.17 | 110.26 | 97.89 | 98.16 | 6,955,212 | -9.30(-8.66%) |
Mar 18, 2008 | 102.76 | 108.17 | 102.48 | 107.46 | 5,073,436 | +6.34(+6.27%) |
Mar 17, 2008 | 102.37 | 103.81 | 98.50 | 101.11 | 5,796,929 | -4.00(-3.81%) |
Mar 14, 2008 | 106.75 | 107.89 | 102.39 | 105.12 | 7,305,992 | +0.29(+0.27%) |
Mar 13, 2008 | 99.42 | 105.70 | 97.54 | 104.83 | 6,505,231 | +3.81(+3.78%) |
Mar 12, 2008 | 100.34 | 102.82 | 99.63 | 101.02 | 3,817,885 | +1.01(+1.01%) |
Mar 11, 2008 | 94.85 | 100.29 | 94.85 | 100.00 | 4,485,808 | +7.44(+8.04%) |
Mar 10, 2008 | 98.27 | 98.68 | 92.22 | 92.56 | 4,565,154 | -5.07(-5.19%) |
Mar 07, 2008 | 98.97 | 101.77 | 96.40 | 97.63 | 5,054,551 | -2.56(-2.55%) |
Mar 06, 2008 | 101.77 | 103.50 | 99.78 | 100.18 | 4,268,677 | -2.29(-2.23%) |
Mar 05, 2008 | 98.20 | 102.47 | 97.99 | 102.47 | 4,903,312 | +4.92(+5.05%) |
Mar 04, 2008 | 95.20 | 98.93 | 95.05 | 97.55 | 5,622,146 | +1.30(+1.35%) |
Mar 03, 2008 | 96.98 | 98.44 | 94.37 | 96.25 | 5,508,674 | -0.64(-0.66%) |
Feb 29, 2008 | 101.41 | 101.63 | 95.39 | 96.90 | 6,423,158 | -5.85(-5.70%) |
Feb 28, 2008 | 99.43 | 103.17 | 98.75 | 102.75 | 5,102,046 | +2.49(+2.49%) |
Feb 27, 2008 | 101.01 | 102.80 | 99.26 | 100.25 | 4,859,688 | -1.88(-1.84%) |
Feb 26, 2008 | 100.32 | 103.99 | 100.07 | 102.13 | 6,970,540 | +1.13(+1.11%) |
Feb 25, 2008 | 97.03 | 101.62 | 96.15 | 101.01 | 4,169,912 | +4.07(+4.19%) |
Feb 22, 2008 | 96.26 | 98.16 | 93.08 | 96.94 | 6,488,875 | +0.88(+0.92%) |
Feb 21, 2008 | 100.49 | 101.08 | 95.42 | 96.06 | 8,071,774 | -4.27(-4.26%) |
Feb 20, 2008 | 94.83 | 100.86 | 93.63 | 100.33 | 6,287,907 | +4.84(+5.07%) |
Feb 19, 2008 | 95.97 | 98.24 | 94.36 | 95.48 | 7,100,520 | +2.47(+2.66%) |
Feb 18, 2008 | 92.27 | 93.70 | 90.64 | 93.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 92.27 | 93.70 | 90.64 | 93.01 | 4,336,310 | +0.19(+0.20%) |
Feb 14, 2008 | 93.77 | 95.05 | 91.73 | 92.82 | 5,333,272 | -0.75(-0.80%) |
Feb 13, 2008 | 89.87 | 94.43 | 89.49 | 93.57 | 4,768,637 | +4.69(+5.28%) |
Feb 12, 2008 | 90.93 | 93.26 | 88.17 | 88.88 | 4,282,579 | -0.71(-0.79%) |
Feb 11, 2008 | 89.06 | 90.19 | 87.34 | 89.59 | 3,488,393 | +1.14(+1.29%) |
Feb 08, 2008 | 85.70 | 89.14 | 85.63 | 88.44 | 4,276,745 | +1.87(+2.16%) |
Feb 07, 2008 | 85.52 | 87.81 | 82.62 | 86.58 | 6,180,246 | +0.96(+1.13%) |
Feb 06, 2008 | 88.69 | 89.31 | 84.98 | 85.61 | 4,846,118 | -2.10(-2.39%) |
Feb 05, 2008 | 89.47 | 90.63 | 87.26 | 87.71 | 4,842,234 | -3.90(-4.26%) |
Feb 04, 2008 | 95.60 | 96.45 | 91.62 | 91.62 | 3,964,136 | -4.17(-4.36%) |
Feb 01, 2008 | 93.15 | 97.87 | 93.15 | 95.79 | 6,240,325 | +4.69(+5.15%) |
Jan 31, 2008 | 88.38 | 91.23 | 86.03 | 91.10 | 9,035,816 | -0.09(-0.10%) |
Jan 30, 2008 | 89.89 | 93.99 | 87.57 | 91.19 | 7,568,819 | -0.46(-0.51%) |
Jan 29, 2008 | 92.28 | 94.15 | 88.91 | 91.65 | 10,827,451 | -6.69(-6.80%) |
Jan 28, 2008 | 95.73 | 98.34 | 93.90 | 98.34 | 3,878,256 | +0.97(+0.99%) |
Jan 25, 2008 | 98.02 | 102.36 | 95.65 | 97.38 | 5,738,517 | +0.48(+0.50%) |
Jan 24, 2008 | 93.89 | 99.16 | 92.89 | 96.90 | 7,419,726 | +3.82(+4.10%) |
Jan 23, 2008 | 86.68 | 93.67 | 81.40 | 93.08 | 9,691,981 | +1.98(+2.18%) |
Jan 22, 2008 | 86.03 | 94.77 | 86.03 | 91.10 | 8,521,952 | -2.47(-2.64%) |
Jan 21, 2008 | 89.59 | 94.22 | 89.16 | 93.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 89.59 | 94.22 | 89.16 | 93.56 | 6,775,697 | +4.84(+5.46%) |
Jan 17, 2008 | 95.98 | 97.53 | 88.72 | 88.72 | 6,771,825 | -6.70(-7.02%) |
Jan 16, 2008 | 93.42 | 98.94 | 91.13 | 95.42 | 6,941,647 | -0.06(-0.07%) |
Jan 15, 2008 | 99.29 | 99.29 | 92.82 | 95.48 | 4,236,489 | -4.87(-4.85%) |
Jan 14, 2008 | 96.83 | 101.05 | 95.56 | 100.35 | 3,790,469 | +5.13(+5.39%) |
Jan 11, 2008 | 97.07 | 99.10 | 94.27 | 95.23 | 4,228,133 | -2.73(-2.79%) |
Jan 10, 2008 | 89.95 | 100.20 | 89.44 | 97.96 | 7,751,989 | +7.51(+8.30%) |
Jan 09, 2008 | 88.02 | 90.46 | 85.77 | 90.45 | 5,017,839 | +2.31(+2.63%) |
Jan 08, 2008 | 91.19 | 94.67 | 87.72 | 88.14 | 4,596,175 | -2.41(-2.66%) |
Jan 07, 2008 | 95.48 | 95.59 | 86.42 | 90.55 | 6,248,375 | -4.20(-4.43%) |
Jan 04, 2008 | 98.74 | 98.81 | 93.87 | 94.75 | 4,542,265 | -5.68(-5.66%) |
Jan 03, 2008 | 102.07 | 103.06 | 99.30 | 100.43 | 3,549,179 | -1.10(-1.08%) |
Jan 02, 2008 | 107.74 | 108.94 | 99.57 | 101.53 | 6,019,974 | -6.50(-6.01%) |
Jan 01, 2008 | 106.46 | 108.22 | 105.66 | 108.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 106.46 | 108.22 | 105.66 | 108.03 | 2,220,927 | +1.02(+0.95%) |
Dec 28, 2007 | 106.48 | 107.22 | 105.13 | 107.01 | 2,204,528 | +2.32(+2.22%) |
Dec 27, 2007 | 106.32 | 107.07 | 104.69 | 104.69 | 2,643,289 | -2.56(-2.38%) |
Dec 26, 2007 | 104.24 | 107.47 | 102.62 | 107.24 | 2,596,308 | +3.98(+3.85%) |
Dec 24, 2007 | 103.63 | 104.69 | 102.30 | 103.27 | 1,211,169 | +0.32(+0.31%) |
Dec 21, 2007 | 98.33 | 102.94 | 97.72 | 102.94 | 4,850,839 | +5.77(+5.94%) |
Dec 20, 2007 | 94.92 | 97.51 | 93.66 | 97.17 | 2,480,196 | +3.13(+3.33%) |
Dec 19, 2007 | 92.60 | 95.55 | 91.64 | 94.05 | 2,659,590 | +0.57(+0.61%) |
Dec 18, 2007 | 94.05 | 94.16 | 90.24 | 93.47 | 3,133,285 | +0.29(+0.32%) |
Dec 17, 2007 | 96.53 | 96.53 | 92.54 | 93.18 | 3,364,323 | -3.97(-4.08%) |
Dec 14, 2007 | 98.09 | 98.62 | 95.92 | 97.15 | 2,491,880 | -1.47(-1.49%) |
Dec 13, 2007 | 100.09 | 100.24 | 95.82 | 98.62 | 4,555,551 | -2.54(-2.51%) |
Dec 12, 2007 | 97.55 | 101.61 | 96.49 | 101.16 | 8,144,827 | +6.45(+6.81%) |
Dec 11, 2007 | 96.74 | 99.90 | 94.48 | 94.71 | 7,746,586 | -2.02(-2.09%) |
Dec 10, 2007 | 92.60 | 97.58 | 92.60 | 96.73 | 5,577,033 | +4.13(+4.46%) |
Dec 07, 2007 | 90.55 | 93.35 | 88.45 | 92.60 | 3,957,956 | +2.72(+3.02%) |
Dec 06, 2007 | 86.67 | 90.44 | 85.92 | 89.88 | 3,487,297 | +3.50(+4.05%) |
Dec 05, 2007 | 84.93 | 87.39 | 84.93 | 86.38 | 2,318,109 | +2.39(+2.85%) |
Dec 04, 2007 | 84.39 | 85.11 | 83.31 | 83.99 | 2,331,556 | -1.08(-1.27%) |
Dec 03, 2007 | 87.97 | 87.97 | 84.54 | 85.07 | 2,912,929 | -2.22(-2.55%) |
Nov 30, 2007 | 90.61 | 90.99 | 86.19 | 87.29 | 4,570,594 | +0.03(+0.03%) |
Nov 29, 2007 | 85.81 | 88.32 | 84.36 | 87.26 | 3,337,797 | +1.35(+1.57%) |
Nov 28, 2007 | 81.80 | 87.03 | 81.42 | 85.92 | 4,269,615 | +4.80(+5.91%) |
Nov 27, 2007 | 80.68 | 81.71 | 79.47 | 81.12 | 3,401,177 | +1.01(+1.26%) |
Nov 26, 2007 | 83.99 | 84.49 | 79.64 | 80.11 | 5,469,714 | -3.79(-4.52%) |
Nov 23, 2007 | 82.80 | 84.59 | 81.81 | 83.90 | 2,281,277 | +2.47(+3.03%) |
Nov 21, 2007 | 77.25 | 83.09 | 75.99 | 81.43 | 8,554,239 | +3.70(+4.76%) |
Nov 20, 2007 | 77.49 | 80.28 | 76.44 | 77.73 | 6,072,424 | +0.52(+0.67%) |
Nov 19, 2007 | 80.40 | 81.31 | 76.19 | 77.21 | 5,494,039 | -2.82(-3.53%) |
Nov 16, 2007 | 81.22 | 81.75 | 78.12 | 80.04 | 3,389,861 | -0.80(-0.98%) |
Nov 15, 2007 | 82.08 | 82.30 | 79.35 | 80.83 | 4,726,316 | -1.41(-1.72%) |
Nov 14, 2007 | 82.80 | 85.17 | 81.32 | 82.24 | 3,811,763 | +1.07(+1.32%) |
Nov 13, 2007 | 80.05 | 81.63 | 78.80 | 81.17 | 4,648,087 | +2.57(+3.27%) |
Nov 12, 2007 | 83.73 | 83.74 | 77.87 | 78.60 | 7,062,034 | -5.44(-6.47%) |
Nov 09, 2007 | 86.83 | 86.84 | 83.99 | 84.04 | 4,801,441 | -3.77(-4.29%) |
Nov 08, 2007 | 89.44 | 90.48 | 85.03 | 87.81 | 5,036,747 | -0.52(-0.59%) |
Nov 07, 2007 | 92.03 | 92.03 | 88.13 | 88.33 | 3,727,218 | -4.79(-5.14%) |
Nov 06, 2007 | 91.31 | 93.37 | 89.69 | 93.12 | 3,622,823 | +2.99(+3.32%) |
Nov 05, 2007 | 90.35 | 91.39 | 87.84 | 90.12 | 4,137,179 | -0.29(-0.33%) |
Nov 02, 2007 | 89.94 | 91.94 | 87.77 | 90.42 | 4,671,271 | +0.98(+1.10%) |
Nov 01, 2007 | 95.04 | 95.71 | 88.72 | 89.44 | 5,215,656 | -6.97(-7.23%) |
Oct 31, 2007 | 93.90 | 97.32 | 92.88 | 96.40 | 4,262,150 | +2.93(+3.14%) |
Oct 30, 2007 | 94.63 | 97.18 | 93.04 | 93.47 | 5,511,934 | -7.04(-7.00%) |
Oct 29, 2007 | 99.53 | 102.46 | 98.82 | 100.51 | 4,444,848 | +1.09(+1.10%) |
Oct 26, 2007 | 94.48 | 99.47 | 93.96 | 99.42 | 3,824,060 | +5.62(+5.99%) |
Oct 25, 2007 | 94.13 | 96.04 | 93.05 | 93.80 | 2,993,806 | -0.44(-0.46%) |
Oct 24, 2007 | 93.99 | 95.98 | 92.70 | 94.24 | 3,408,541 | -0.64(-0.68%) |
Oct 23, 2007 | 94.51 | 95.87 | 93.28 | 94.89 | 3,177,418 | +0.75(+0.80%) |
Oct 22, 2007 | 92.11 | 94.17 | 91.21 | 94.14 | 3,615,489 | +0.33(+0.35%) |
Oct 19, 2007 | 97.16 | 97.83 | 93.64 | 93.80 | 3,269,867 | -3.80(-3.89%) |
Oct 18, 2007 | 94.45 | 98.39 | 94.30 | 97.60 | 3,046,019 | +2.01(+2.10%) |
Oct 17, 2007 | 95.14 | 97.48 | 94.55 | 95.59 | 4,383,598 | +2.31(+2.47%) |
Oct 16, 2007 | 95.60 | 96.07 | 92.47 | 93.29 | 4,233,423 | -3.83(-3.95%) |
Oct 15, 2007 | 95.57 | 99.59 | 95.09 | 97.12 | 5,182,205 | +2.35(+2.48%) |
Oct 12, 2007 | 93.81 | 94.77 | 92.97 | 94.77 | 2,911,866 | -0.57(-0.60%) |
Oct 11, 2007 | 97.19 | 98.76 | 93.90 | 95.34 | 3,010,305 | -1.27(-1.31%) |
Oct 10, 2007 | 96.40 | 97.71 | 95.58 | 96.61 | 2,542,879 | +0.55(+0.58%) |
Oct 09, 2007 | 94.59 | 96.43 | 93.87 | 96.06 | 3,471,331 | +1.81(+1.92%) |
Oct 08, 2007 | 93.52 | 95.93 | 93.02 | 94.24 | 2,207,146 | +0.17(+0.18%) |
Oct 05, 2007 | 93.37 | 94.36 | 91.46 | 94.07 | 5,089,671 | +1.82(+1.98%) |
Oct 04, 2007 | 93.97 | 94.81 | 91.90 | 92.25 | 5,682,843 | -3.67(-3.83%) |
Oct 03, 2007 | 97.44 | 98.16 | 95.56 | 95.92 | 2,492,553 | -2.56(-2.60%) |
Oct 02, 2007 | 96.81 | 99.59 | 96.32 | 98.49 | 4,102,915 | +2.64(+2.75%) |
Oct 01, 2007 | 95.15 | 96.20 | 93.97 | 95.85 | 2,423,608 | +1.20(+1.26%) |
Sep 28, 2007 | 94.48 | 95.29 | 93.72 | 94.65 | 2,410,289 | -0.09(-0.09%) |
Sep 27, 2007 | 94.91 | 96.02 | 93.77 | 94.74 | 2,859,777 | +0.88(+0.94%) |
Sep 26, 2007 | 94.04 | 95.41 | 93.15 | 93.86 | 2,787,921 | +0.58(+0.62%) |
Sep 25, 2007 | 92.48 | 93.61 | 90.80 | 93.28 | 2,650,702 | +0.30(+0.33%) |
Sep 24, 2007 | 95.02 | 96.91 | 91.50 | 92.97 | 6,252,089 | -0.90(-0.96%) |
Sep 21, 2007 | 93.46 | 94.55 | 92.49 | 93.88 | 3,944,441 | +1.38(+1.50%) |
Sep 20, 2007 | 90.17 | 93.17 | 89.27 | 92.49 | 5,370,798 | +2.85(+3.18%) |
Sep 19, 2007 | 88.13 | 92.51 | 87.72 | 89.64 | 6,791,676 | +2.31(+2.64%) |
Sep 18, 2007 | 82.20 | 87.60 | 81.36 | 87.34 | 4,483,406 | +5.86(+7.19%) |
Sep 17, 2007 | 81.75 | 82.95 | 80.88 | 81.47 | 2,348,473 | -0.40(-0.49%) |
Sep 14, 2007 | 80.41 | 82.75 | 79.52 | 81.88 | 3,034,094 | +1.21(+1.50%) |
Sep 13, 2007 | 80.73 | 82.40 | 79.96 | 80.67 | 3,444,245 | +0.92(+1.15%) |
Sep 12, 2007 | 80.33 | 81.45 | 79.48 | 79.75 | 4,316,717 | -2.35(-2.86%) |
Sep 11, 2007 | 81.35 | 83.27 | 81.21 | 82.10 | 3,624,555 | +0.75(+0.92%) |
Sep 10, 2007 | 84.35 | 85.15 | 80.84 | 81.35 | 3,933,130 | -2.55(-3.04%) |
Sep 07, 2007 | 85.05 | 85.96 | 83.50 | 83.90 | 4,633,888 | -1.66(-1.94%) |
Sep 06, 2007 | 83.76 | 86.28 | 84.21 | 85.56 | 3,675,816 | +1.80(+2.14%) |
Sep 05, 2007 | 84.21 | 84.63 | 83.28 | 83.76 | 4,156,643 | -1.34(-1.57%) |
Sep 04, 2007 | 83.40 | 86.30 | 82.64 | 85.10 | 3,639,329 | +0.69(+0.82%) |
Aug 31, 2007 | 81.76 | 84.88 | 81.62 | 84.41 | 3,817,624 | +3.98(+4.95%) |
Aug 30, 2007 | 80.55 | 81.04 | 78.71 | 80.43 | 3,009,531 | -0.13(-0.16%) |
Aug 29, 2007 | 79.12 | 80.55 | 78.20 | 80.55 | 3,418,614 | +2.31(+2.95%) |
Aug 28, 2007 | 81.78 | 81.78 | 77.74 | 78.25 | 4,458,503 | -4.85(-5.84%) |
Aug 27, 2007 | 83.63 | 85.40 | 82.82 | 83.10 | 3,131,869 | -0.34(-0.41%) |
Aug 24, 2007 | 82.01 | 83.44 | 80.48 | 83.44 | 3,520,130 | +2.31(+2.85%) |
Aug 23, 2007 | 83.72 | 83.76 | 79.97 | 81.13 | 4,118,589 | -1.72(-2.08%) |
Aug 22, 2007 | 80.97 | 82.85 | 80.51 | 82.85 | 4,537,298 | +3.44(+4.33%) |
Aug 21, 2007 | 75.09 | 79.67 | 74.60 | 79.41 | 4,978,033 | +4.07(+5.40%) |
Aug 20, 2007 | 74.31 | 76.82 | 73.04 | 75.35 | 4,540,532 | +1.87(+2.54%) |
Aug 17, 2007 | 75.05 | 75.79 | 71.46 | 73.48 | 6,185,893 | +1.63(+2.26%) |
Aug 16, 2007 | 71.66 | 72.37 | 66.48 | 71.85 | 7,906,889 | -0.47(-0.65%) |
Aug 15, 2007 | 77.64 | 77.95 | 71.71 | 72.33 | 5,370,490 | -4.56(-5.93%) |
Aug 14, 2007 | 79.07 | 79.56 | 76.19 | 76.88 | 3,779,253 | -1.49(-1.90%) |
Aug 13, 2007 | 78.62 | 80.59 | 78.31 | 78.37 | 4,236,333 | +0.95(+1.22%) |
Aug 10, 2007 | 75.18 | 78.56 | 74.16 | 77.43 | 7,688,286 | +1.80(+2.37%) |
Aug 09, 2007 | 79.96 | 80.93 | 75.49 | 75.63 | 8,428,395 | -7.01(-8.49%) |
Aug 08, 2007 | 83.09 | 85.55 | 81.93 | 82.65 | 4,071,021 | +0.26(+0.31%) |
Aug 07, 2007 | 82.15 | 83.99 | 80.15 | 82.39 | 5,708,254 | +0.23(+0.28%) |
Aug 06, 2007 | 81.85 | 82.36 | 77.75 | 82.15 | 5,921,408 | +0.12(+0.14%) |
Aug 03, 2007 | 82.66 | 85.45 | 81.98 | 82.04 | 4,075,189 | -3.41(-3.99%) |
Aug 02, 2007 | 85.52 | 86.89 | 84.58 | 85.45 | 4,402,648 | +0.03(+0.03%) |
Aug 01, 2007 | 87.39 | 88.13 | 82.56 | 85.42 | 6,552,412 | -2.39(-2.73%) |
Jul 31, 2007 | 90.70 | 91.79 | 87.82 | 87.82 | 3,760,158 | -1.89(-2.11%) |
Jul 30, 2007 | 87.60 | 90.50 | 87.33 | 89.71 | 10,510,819 | +2.39(+2.74%) |
Jul 27, 2007 | 89.07 | 91.52 | 87.01 | 87.32 | 4,052,768 | -1.75(-1.97%) |
Jul 26, 2007 | 91.62 | 91.92 | 86.66 | 89.07 | 5,445,732 | -3.89(-4.18%) |
Jul 25, 2007 | 95.38 | 96.05 | 91.46 | 92.96 | 4,420,990 | -2.12(-2.23%) |
Jul 24, 2007 | 96.94 | 97.77 | 94.48 | 95.07 | 4,085,362 | +0.38(+0.40%) |
Jul 23, 2007 | 95.23 | 95.85 | 94.08 | 94.70 | 2,844,443 | +0.59(+0.63%) |
Jul 20, 2007 | 97.60 | 97.60 | 93.90 | 94.11 | 4,469,268 | -4.67(-4.73%) |
Jul 19, 2007 | 101.05 | 101.58 | 97.18 | 98.78 | 4,379,662 | -3.28(-3.21%) |
Jul 18, 2007 | 100.64 | 102.17 | 100.17 | 102.06 | 2,231,546 | +0.62(+0.62%) |
Jul 17, 2007 | 102.87 | 102.87 | 101.02 | 101.44 | 2,458,304 | -0.84(-0.82%) |
Jul 16, 2007 | 103.97 | 103.97 | 100.92 | 102.28 | 2,013,491 | -1.46(-1.40%) |
Jul 13, 2007 | 102.75 | 103.97 | 101.92 | 103.73 | 2,208,153 | +1.51(+1.48%) |
Jul 12, 2007 | 100.60 | 102.26 | 99.27 | 102.22 | 2,824,744 | +2.95(+2.97%) |
Jul 11, 2007 | 99.17 | 100.30 | 97.83 | 99.27 | 2,997,332 | +1.22(+1.25%) |
Jul 10, 2007 | 100.86 | 101.00 | 97.83 | 98.05 | 2,793,070 | -2.98(-2.95%) |
Jul 09, 2007 | 102.21 | 102.97 | 100.84 | 101.02 | 1,607,251 | -0.18(-0.18%) |
Jul 06, 2007 | 100.96 | 102.06 | 100.11 | 101.20 | 1,902,488 | +0.63(+0.63%) |
Jul 05, 2007 | 99.49 | 100.61 | 99.30 | 100.57 | 2,084,533 | +0.83(+0.83%) |
Jul 03, 2007 | 100.07 | 100.28 | 99.05 | 99.74 | 999,371 | -0.21(-0.21%) |
Jul 02, 2007 | 98.28 | 100.07 | 97.97 | 99.94 | 2,209,832 | +2.78(+2.86%) |
Jun 29, 2007 | 97.63 | 98.63 | 96.20 | 97.16 | 2,371,515 | +0.04(+0.05%) |
Jun 28, 2007 | 96.27 | 98.48 | 96.43 | 97.12 | 2,681,576 | +0.85(+0.88%) |
Jun 27, 2007 | 97.01 | 96.86 | 93.88 | 96.27 | 3,956,955 | -0.29(-0.30%) |
Jun 26, 2007 | 100.00 | 100.19 | 95.73 | 96.56 | 3,501,998 | -3.45(-3.45%) |
Jun 25, 2007 | 102.45 | 101.86 | 99.82 | 100.00 | 2,990,616 | -1.32(-1.30%) |
Jun 22, 2007 | 102.03 | 103.51 | 101.03 | 101.33 | 2,833,698 | -0.78(-0.76%) |
Jun 21, 2007 | 100.53 | 104.18 | 99.09 | 102.11 | 4,379,149 | +1.57(+1.56%) |
Jun 20, 2007 | 102.26 | 102.94 | 100.20 | 100.53 | 2,472,854 | -1.73(-1.69%) |
Jun 19, 2007 | 101.91 | 102.57 | 101.02 | 102.26 | 2,176,591 | +0.35(+0.34%) |
Jun 18, 2007 | 103.04 | 103.04 | 101.27 | 101.91 | 3,204,951 | -1.84(-1.77%) |
Jun 15, 2007 | 104.62 | 104.96 | 103.51 | 103.75 | 2,739,570 | +0.06(+0.06%) |
Jun 14, 2007 | 103.04 | 104.69 | 102.75 | 103.69 | 2,862,239 | +1.02(+0.99%) |
Jun 13, 2007 | 101.41 | 102.67 | 99.74 | 102.67 | 4,303,712 | +2.06(+2.04%) |
Jun 12, 2007 | 103.50 | 103.55 | 100.39 | 100.61 | 6,099,760 | -3.21(-3.09%) |
Jun 11, 2007 | 106.82 | 107.66 | 103.82 | 103.82 | 8,027,376 | -7.91(-7.08%) |
Jun 08, 2007 | 103.47 | 113.70 | 101.18 | 111.73 | 15,879,468 | +8.26(+7.99%) |
Jun 07, 2007 | 106.02 | 106.72 | 103.46 | 103.46 | 4,885,582 | -2.56(-2.41%) |
Jun 06, 2007 | 104.81 | 106.65 | 104.44 | 106.02 | 5,052,013 | +1.02(+0.97%) |
Jun 05, 2007 | 103.46 | 105.25 | 103.02 | 105.00 | 4,218,202 | +1.40(+1.35%) |
Jun 04, 2007 | 104.53 | 104.53 | 102.93 | 103.60 | 2,516,953 | -0.76(-0.73%) |
Jun 01, 2007 | 101.94 | 104.69 | 101.53 | 104.36 | 4,332,607 | +3.25(+3.22%) |
May 31, 2007 | 100.98 | 101.63 | 100.34 | 101.10 | 3,493,716 | +0.41(+0.41%) |
May 30, 2007 | 97.88 | 100.82 | 96.67 | 100.69 | 4,225,611 | +2.32(+2.36%) |
May 29, 2007 | 97.32 | 98.37 | 96.97 | 98.37 | 3,444,967 | +1.09(+1.12%) |
May 25, 2007 | 95.51 | 97.53 | 95.48 | 97.28 | 2,953,003 | +2.20(+2.31%) |
May 24, 2007 | 96.01 | 97.30 | 94.06 | 95.08 | 5,150,831 | -0.82(-0.86%) |
May 23, 2007 | 95.80 | 97.79 | 95.24 | 95.90 | 3,546,023 | +0.58(+0.61%) |
May 22, 2007 | 97.11 | 97.25 | 94.98 | 95.32 | 3,961,293 | -2.39(-2.44%) |
May 21, 2007 | 97.96 | 99.06 | 96.99 | 97.71 | 3,257,215 | -0.23(-0.24%) |
May 18, 2007 | 98.01 | 98.14 | 96.49 | 97.94 | 3,398,692 | +0.66(+0.68%) |
May 17, 2007 | 97.66 | 97.96 | 96.32 | 97.28 | 3,316,001 | -1.06(-1.08%) |
May 16, 2007 | 99.88 | 100.09 | 97.30 | 98.34 | 2,557,846 | -1.08(-1.09%) |
May 15, 2007 | 99.04 | 100.23 | 98.50 | 99.42 | 2,617,461 | +0.90(+0.92%) |
May 14, 2007 | 99.07 | 99.75 | 98.16 | 98.52 | 2,402,154 | -0.72(-0.73%) |
May 11, 2007 | 99.15 | 100.64 | 98.35 | 99.25 | 2,785,459 | +0.50(+0.51%) |
May 10, 2007 | 100.52 | 100.65 | 98.07 | 98.75 | 3,393,476 | -2.67(-2.63%) |
May 09, 2007 | 98.91 | 101.71 | 98.01 | 101.42 | 5,344,661 | +2.57(+2.60%) |
May 08, 2007 | 96.27 | 99.08 | 95.70 | 98.84 | 6,244,367 | +4.33(+4.59%) |
May 07, 2007 | 94.44 | 95.45 | 93.81 | 94.51 | 2,523,905 | +1.25(+1.34%) |
May 04, 2007 | 93.90 | 94.65 | 92.90 | 93.26 | 2,093,297 | -0.14(-0.15%) |
May 03, 2007 | 94.07 | 94.09 | 92.12 | 93.40 | 2,580,527 | +0.85(+0.92%) |
May 02, 2007 | 91.14 | 93.24 | 91.03 | 92.55 | 2,326,743 | +1.72(+1.89%) |
May 01, 2007 | 90.92 | 91.72 | 88.69 | 90.84 | 3,826,900 | +0.12(+0.13%) |
Apr 30, 2007 | 92.12 | 93.31 | 90.72 | 90.72 | 2,993,134 | -1.34(-1.46%) |
Apr 27, 2007 | 92.86 | 92.87 | 91.16 | 92.06 | 2,507,306 | -0.80(-0.86%) |
Apr 26, 2007 | 94.44 | 94.44 | 92.25 | 92.86 | 2,445,847 | -0.80(-0.86%) |
Apr 25, 2007 | 92.81 | 94.16 | 92.11 | 93.66 | 2,862,557 | +1.60(+1.74%) |
Apr 24, 2007 | 92.83 | 93.76 | 89.92 | 92.06 | 8,003,168 | -3.54(-3.70%) |
Apr 23, 2007 | 95.50 | 96.67 | 95.39 | 95.60 | 2,613,008 | +0.11(+0.11%) |
Apr 20, 2007 | 95.46 | 96.03 | 94.80 | 95.49 | 3,316,092 | +0.84(+0.89%) |
Apr 19, 2007 | 93.02 | 95.03 | 93.02 | 94.65 | 3,596,020 | +0.23(+0.25%) |
Apr 18, 2007 | 95.00 | 95.52 | 94.04 | 94.42 | 2,799,628 | -0.58(-0.61%) |
Apr 17, 2007 | 95.74 | 96.45 | 94.85 | 95.00 | 2,732,407 | -1.58(-1.64%) |
Apr 16, 2007 | 94.95 | 96.59 | 94.80 | 96.58 | 3,434,172 | +2.26(+2.40%) |
Apr 13, 2007 | 93.63 | 94.40 | 92.78 | 94.32 | 2,473,442 | +0.79(+0.84%) |
Apr 12, 2007 | 92.47 | 93.81 | 92.19 | 93.54 | 4,307,967 | +1.72(+1.88%) |
Apr 11, 2007 | 91.03 | 92.63 | 90.97 | 91.81 | 3,853,373 | +1.01(+1.11%) |
Apr 10, 2007 | 92.70 | 92.85 | 90.62 | 90.80 | 3,048,481 | -1.44(-1.56%) |
Apr 09, 2007 | 92.58 | 93.13 | 92.04 | 92.24 | 2,328,584 | +0.46(+0.51%) |
Apr 05, 2007 | 91.06 | 92.21 | 90.50 | 91.78 | 3,309,488 | +0.68(+0.75%) |
Apr 04, 2007 | 90.28 | 91.58 | 89.80 | 91.10 | 2,770,309 | +0.99(+1.10%) |
Apr 03, 2007 | 90.33 | 90.85 | 89.69 | 90.11 | 3,001,113 | +0.00(+0.00%) |